KissMeData/213500/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	204600	184118930	9390	9390	9390	9390	1135
3	20241030	204500	184118930	9390	9390	9390	9390	0
4	20241030	204400	184118930	9390	9390	9390	9390	0
5	20241030	204300	184118930	9390	9390	9390	9390	0
6	20241030	204200	184118930	9390	9390	9390	9390	0
7	20241030	204100	184118930	9390	9390	9390	9390	0
8	20241030	204000	184118930	9390	9390	9390	9390	0
9	20241030	203900	184118930	9390	9390	9390	9390	0
10	20241030	203800	184118930	9390	9390	9390	9390	0
11	20241030	203700	184118930	9390	9390	9390	9390	0
12	20241030	203600	184118930	9390	9390	9390	9390	0
13	20241030	203500	184118930	9390	9390	9390	9390	0
14	20241030	203400	184118930	9390	9390	9390	9390	0
15	20241030	203300	184118930	9390	9390	9390	9390	0
16	20241030	203200	184118930	9390	9390	9390	9390	0
17	20241030	203100	184118930	9390	9390	9390	9390	0
18	20241030	203000	184118930	9390	9390	9390	9390	0
19	20241030	202900	184118930	9390	9390	9390	9390	0
20	20241030	202800	184118930	9390	9390	9390	9390	0
21	20241030	202700	184118930	9390	9390	9390	9390	0
22	20241030	202600	184118930	9390	9390	9390	9390	0
23	20241030	202500	184118930	9390	9390	9390	9390	0
24	20241030	202400	184118930	9390	9390	9390	9390	0
25	20241030	202300	184118930	9390	9390	9390	9390	0
26	20241030	202200	184118930	9390	9390	9390	9390	0
27	20241030	202100	184118930	9390	9390	9390	9390	0
28	20241030	202000	184118930	9390	9390	9390	9390	0
29	20241030	201900	184118930	9390	9390	9390	9390	0
30	20241030	201800	184118930	9390	9390	9390	9390	0
31	20241030	201700	184118930	9390	9390	9390	9390	0
32	20241030	201600	184118930	9390	9390	9390	9390	1135
33	20241030	201500	184118930	9390	9390	9390	9390	0
34	20241030	201400	184118930	9390	9390	9390	9390	0
35	20241030	201300	184118930	9390	9390	9390	9390	0
36	20241030	201200	184118930	9390	9390	9390	9390	0
37	20241030	201100	184118930	9390	9390	9390	9390	0
38	20241030	201000	184118930	9390	9390	9390	9390	0
39	20241030	200900	184118930	9390	9390	9390	9390	0
40	20241030	200800	184118930	9390	9390	9390	9390	0
41	20241030	200700	184118930	9390	9390	9390	9390	0
42	20241030	200600	184118930	9390	9390	9390	9390	0
43	20241030	200500	184118930	9390	9390	9390	9390	0
44	20241030	200400	184118930	9390	9390	9390	9390	0
45	20241030	200300	184118930	9390	9390	9390	9390	0
46	20241030	200200	184118930	9390	9390	9390	9390	0
47	20241030	200100	184118930	9390	9390	9390	9390	0
48	20241030	200000	184118930	9390	9390	9390	9390	0
49	20241030	195900	184118930	9390	9390	9390	9390	0
50	20241030	195800	184118930	9390	9390	9390	9390	0
51	20241030	195700	184118930	9390	9390	9390	9390	0
52	20241030	195600	184118930	9390	9390	9390	9390	0
53	20241030	195500	184118930	9390	9390	9390	9390	0
54	20241030	195400	184118930	9390	9390	9390	9390	0
55	20241030	195300	184118930	9390	9390	9390	9390	0
56	20241030	195200	184118930	9390	9390	9390	9390	0
57	20241030	195100	184118930	9390	9390	9390	9390	0
58	20241030	195000	184118930	9390	9390	9390	9390	0
59	20241030	194900	184118930	9390	9390	9390	9390	0
60	20241030	194800	184118930	9390	9390	9390	9390	0
61	20241030	194700	184118930	9390	9390	9390	9390	0
62	20241030	194600	184118930	9390	9390	9390	9390	1135
63	20241030	194500	184118930	9390	9390	9390	9390	0
64	20241030	194400	184118930	9390	9390	9390	9390	0
65	20241030	194300	184118930	9390	9390	9390	9390	0
66	20241030	194200	184118930	9390	9390	9390	9390	0
67	20241030	194100	184118930	9390	9390	9390	9390	0
68	20241030	194000	184118930	9390	9390	9390	9390	0
69	20241030	193900	184118930	9390	9390	9390	9390	0
70	20241030	193800	184118930	9390	9390	9390	9390	0
71	20241030	193700	184118930	9390	9390	9390	9390	0
72	20241030	193600	184118930	9390	9390	9390	9390	0
73	20241030	193500	184118930	9390	9390	9390	9390	0
74	20241030	193400	184118930	9390	9390	9390	9390	0
75	20241030	193300	184118930	9390	9390	9390	9390	0
76	20241030	193200	184118930	9390	9390	9390	9390	0
77	20241030	193100	184118930	9390	9390	9390	9390	0
78	20241030	193000	184118930	9390	9390	9390	9390	0
79	20241030	192900	184118930	9390	9390	9390	9390	0
80	20241030	192800	184118930	9390	9390	9390	9390	0
81	20241030	192700	184118930	9390	9390	9390	9390	0
82	20241030	192600	184118930	9390	9390	9390	9390	0
83	20241030	192500	184118930	9390	9390	9390	9390	0
84	20241030	192400	184118930	9390	9390	9390	9390	0
85	20241030	192300	184118930	9390	9390	9390	9390	0
86	20241030	192200	184118930	9390	9390	9390	9390	0
87	20241030	192100	184118930	9390	9390	9390	9390	0
88	20241030	192000	184118930	9390	9390	9390	9390	0
89	20241030	191900	184118930	9390	9390	9390	9390	0
90	20241030	191800	184118930	9390	9390	9390	9390	0
91	20241030	191700	184118930	9390	9390	9390	9390	0
92	20241030	191600	184118930	9390	9390	9390	9390	1135
93	20241030	191500	184118930	9390	9390	9390	9390	0
94	20241030	191400	184118930	9390	9390	9390	9390	0
95	20241030	191300	184118930	9390	9390	9390	9390	0
96	20241030	191200	184118930	9390	9390	9390	9390	0
97	20241030	191100	184118930	9390	9390	9390	9390	0
98	20241030	191000	184118930	9390	9390	9390	9390	0
99	20241030	190900	184118930	9390	9390	9390	9390	0
100	20241030	190800	184118930	9390	9390	9390	9390	0
101	20241030	190700	184118930	9390	9390	9390	9390	0
102	20241030	190600	184118930	9390	9390	9390	9390	0
103	20241030	190500	184118930	9390	9390	9390	9390	0
104	20241030	190400	184118930	9390	9390	9390	9390	0
105	20241030	190300	184118930	9390	9390	9390	9390	0
106	20241030	190200	184118930	9390	9390	9390	9390	0
107	20241030	190100	184118930	9390	9390	9390	9390	0
108	20241030	190000	184118930	9390	9390	9390	9390	0
109	20241030	185900	184118930	9390	9390	9390	9390	0
110	20241030	185800	184118930	9390	9390	9390	9390	0
111	20241030	185700	184118930	9390	9390	9390	9390	0
112	20241030	185600	184118930	9390	9390	9390	9390	0
113	20241030	185500	184118930	9390	9390	9390	9390	0
114	20241030	185400	184118930	9390	9390	9390	9390	0
115	20241030	185300	184118930	9390	9390	9390	9390	0
116	20241030	185200	184118930	9390	9390	9390	9390	0
117	20241030	185100	184118930	9390	9390	9390	9390	0
118	20241030	185000	184118930	9390	9390	9390	9390	0
119	20241030	184900	184118930	9390	9390	9390	9390	0
120	20241030	184800	184118930	9390	9390	9390	9390	0
121	20241030	184700	184118930	9390	9390	9390	9390	0
122	20241030	184600	184118930	9390	9390	9390	9390	1135
123	20241030	184500	184118930	9390	9390	9390	9390	0
124	20241030	184400	184118930	9390	9390	9390	9390	0
125	20241030	184300	184118930	9390	9390	9390	9390	0
126	20241030	184200	184118930	9390	9390	9390	9390	0
127	20241030	184100	184118930	9390	9390	9390	9390	0
128	20241030	184000	184118930	9390	9390	9390	9390	0
129	20241030	183900	184118930	9390	9390	9390	9390	0
130	20241030	183800	184118930	9390	9390	9390	9390	0
131	20241030	183700	184118930	9390	9390	9390	9390	0
132	20241030	183600	184118930	9390	9390	9390	9390	0
133	20241030	183500	184118930	9390	9390	9390	9390	0
134	20241030	183400	184118930	9390	9390	9390	9390	0
135	20241030	183300	184118930	9390	9390	9390	9390	0
136	20241030	183200	184118930	9390	9390	9390	9390	0
137	20241030	183100	184118930	9390	9390	9390	9390	0
138	20241030	183000	184118930	9390	9390	9390	9390	0
139	20241030	182900	184118930	9390	9390	9390	9390	0
140	20241030	182800	184118930	9390	9390	9390	9390	0
141	20241030	182700	184118930	9390	9390	9390	9390	0
142	20241030	182600	184118930	9390	9390	9390	9390	0
143	20241030	182500	184118930	9390	9390	9390	9390	0
144	20241030	182400	184118930	9390	9390	9390	9390	0
145	20241030	182300	184118930	9390	9390	9390	9390	0
146	20241030	182200	184118930	9390	9390	9390	9390	0
147	20241030	182100	184118930	9390	9390	9390	9390	0
148	20241030	182000	184118930	9390	9390	9390	9390	0
149	20241030	181900	184118930	9390	9390	9390	9390	0
150	20241030	181800	184118930	9390	9390	9390	9390	0
151	20241030	181700	184118930	9390	9390	9390	9390	0
152	20241030	181600	184118930	9390	9390	9390	9390	1135
153	20241030	181500	184118930	9390	9390	9390	9390	0
154	20241030	181400	184118930	9390	9390	9390	9390	0
155	20241030	181300	184118930	9390	9390	9390	9390	0
156	20241030	181200	184118930	9390	9390	9390	9390	0
157	20241030	181100	184118930	9390	9390	9390	9390	0
158	20241030	181000	184118930	9390	9390	9390	9390	0
159	20241030	180900	184118930	9390	9390	9390	9390	0
160	20241030	180800	184118930	9390	9390	9390	9390	0
161	20241030	180700	184118930	9390	9390	9390	9390	0
162	20241030	180600	184118930	9390	9390	9390	9390	0
163	20241030	180500	184118930	9390	9390	9390	9390	0
164	20241030	180400	184118930	9390	9390	9390	9390	0
165	20241030	180300	184118930	9390	9390	9390	9390	0
166	20241030	180200	184118930	9390	9390	9390	9390	0
167	20241030	180100	184118930	9390	9390	9390	9390	0
168	20241030	180000	184118930	9390	9390	9390	9390	0
169	20241030	175900	184118930	9390	9390	9390	9390	0
170	20241030	175800	184118930	9390	9390	9390	9390	0
171	20241030	175700	184118930	9390	9390	9390	9390	0
172	20241030	175600	184118930	9390	9390	9390	9390	0
173	20241030	175500	184118930	9390	9390	9390	9390	0
174	20241030	175400	184118930	9390	9390	9390	9390	0
175	20241030	175300	184118930	9390	9390	9390	9390	0
176	20241030	175200	184118930	9390	9390	9390	9390	0
177	20241030	175100	184118930	9390	9390	9390	9390	0
178	20241030	175000	184118930	9390	9390	9390	9390	0
179	20241030	174900	184118930	9390	9390	9390	9390	0
180	20241030	174800	184118930	9390	9390	9390	9390	0
181	20241030	174700	184118930	9390	9390	9390	9390	0
182	20241030	174600	184118930	9390	9390	9390	9390	1135
183	20241030	174500	184118930	9390	9390	9390	9390	0
184	20241030	174400	184118930	9390	9390	9390	9390	0
185	20241030	174300	184118930	9390	9390	9390	9390	0
186	20241030	174200	184118930	9390	9390	9390	9390	0
187	20241030	174100	184118930	9390	9390	9390	9390	0
188	20241030	174000	184118930	9390	9390	9390	9390	0
189	20241030	173900	184118930	9390	9390	9390	9390	0
190	20241030	173800	184118930	9390	9390	9390	9390	0
191	20241030	173700	184118930	9390	9390	9390	9390	0
192	20241030	173600	184118930	9390	9390	9390	9390	0
193	20241030	173500	184118930	9390	9390	9390	9390	0
194	20241030	173400	184118930	9390	9390	9390	9390	0
195	20241030	173300	184118930	9390	9390	9390	9390	0
196	20241030	173200	184118930	9390	9390	9390	9390	0
197	20241030	173100	184118930	9390	9390	9390	9390	0
198	20241030	173000	184118930	9390	9390	9390	9390	0
199	20241030	172900	184118930	9390	9390	9390	9390	0
200	20241030	172800	184118930	9390	9390	9390	9390	0
201	20241030	172700	184118930	9390	9390	9390	9390	0
202	20241030	172600	184118930	9390	9390	9390	9390	0
203	20241030	172500	184118930	9390	9390	9390	9390	0
204	20241030	172400	184118930	9390	9390	9390	9390	0
205	20241030	172300	184118930	9390	9390	9390	9390	0
206	20241030	172200	184118930	9390	9390	9390	9390	0
207	20241030	172100	184118930	9390	9390	9390	9390	0
208	20241030	172000	184118930	9390	9390	9390	9390	0
209	20241030	171900	184118930	9390	9390	9390	9390	0
210	20241030	171800	184118930	9390	9390	9390	9390	0
211	20241030	171700	184118930	9390	9390	9390	9390	0
212	20241030	171600	184118930	9390	9390	9390	9390	1135
213	20241030	171500	184118930	9390	9390	9390	9390	0
214	20241030	171400	184118930	9390	9390	9390	9390	0
215	20241030	171300	184118930	9390	9390	9390	9390	0
216	20241030	171200	184118930	9390	9390	9390	9390	0
217	20241030	171100	184118930	9390	9390	9390	9390	0
218	20241030	171000	184118930	9390	9390	9390	9390	0
219	20241030	170900	184118930	9390	9390	9390	9390	0
220	20241030	170800	184118930	9390	9390	9390	9390	0
221	20241030	170700	184118930	9390	9390	9390	9390	0
222	20241030	170600	184118930	9390	9390	9390	9390	0
223	20241030	170500	184118930	9390	9390	9390	9390	0
224	20241030	170400	184118930	9390	9390	9390	9390	0
225	20241030	170300	184118930	9390	9390	9390	9390	0
226	20241030	170200	184118930	9390	9390	9390	9390	0
227	20241030	170100	184118930	9390	9390	9390	9390	0
228	20241030	170000	184118930	9390	9390	9390	9390	0
229	20241030	165900	184118930	9390	9390	9390	9390	0
230	20241030	165800	184118930	9390	9390	9390	9390	0
231	20241030	165700	184118930	9390	9390	9390	9390	0
232	20241030	165600	184118930	9390	9390	9390	9390	0
233	20241030	165500	184118930	9390	9390	9390	9390	0
234	20241030	165400	184118930	9390	9390	9390	9390	0
235	20241030	165300	184118930	9390	9390	9390	9390	0
236	20241030	165200	184118930	9390	9390	9390	9390	0
237	20241030	165100	184118930	9390	9390	9390	9390	0
238	20241030	165000	184118930	9390	9390	9390	9390	0
239	20241030	164900	184118930	9390	9390	9390	9390	0
240	20241030	164800	184118930	9390	9390	9390	9390	0
241	20241030	164700	184118930	9390	9390	9390	9390	0
242	20241030	164600	184118930	9390	9390	9390	9390	1135
243	20241030	164500	184118930	9390	9390	9390	9390	0
244	20241030	164400	184118930	9390	9390	9390	9390	0
245	20241030	164300	184118930	9390	9390	9390	9390	0
246	20241030	164200	184118930	9390	9390	9390	9390	0
247	20241030	164100	184118930	9390	9390	9390	9390	0
248	20241030	164000	184118930	9390	9390	9390	9390	0
249	20241030	163900	184118930	9390	9390	9390	9390	0
250	20241030	163800	184118930	9390	9390	9390	9390	0
251	20241030	163700	184118930	9390	9390	9390	9390	0
252	20241030	163600	184118930	9390	9390	9390	9390	0
253	20241030	163500	184118930	9390	9390	9390	9390	0
254	20241030	163400	184118930	9390	9390	9390	9390	0
255	20241030	163300	184118930	9390	9390	9390	9390	0
256	20241030	163200	184118930	9390	9390	9390	9390	0
257	20241030	163100	184118930	9390	9390	9390	9390	0
258	20241030	163000	184118930	9390	9390	9390	9390	0
259	20241030	162900	184118930	9390	9390	9390	9390	0
260	20241030	162800	184118930	9390	9390	9390	9390	0
261	20241030	162700	184118930	9390	9390	9390	9390	0
262	20241030	162600	184118930	9390	9390	9390	9390	0
263	20241030	162500	184118930	9390	9390	9390	9390	0
264	20241030	162400	184118930	9390	9390	9390	9390	0
265	20241030	162300	184118930	9390	9390	9390	9390	0
266	20241030	162200	184118930	9390	9390	9390	9390	0
267	20241030	162100	184118930	9390	9390	9390	9390	0
268	20241030	162000	184118930	9390	9390	9390	9390	0
269	20241030	161900	184118930	9390	9390	9390	9390	0
270	20241030	161800	184118930	9390	9390	9390	9390	0
271	20241030	161700	184118930	9390	9390	9390	9390	0
272	20241030	161600	184118930	9390	9390	9390	9390	1135
273	20241030	161500	184118930	9390	9390	9390	9390	0
274	20241030	161400	184118930	9390	9390	9390	9390	0
275	20241030	161300	184118930	9390	9390	9390	9390	0
276	20241030	161200	184118930	9390	9390	9390	9390	0
277	20241030	161100	184118930	9390	9390	9390	9390	0
278	20241030	161000	184118930	9390	9390	9390	9390	0
279	20241030	160900	184118930	9390	9390	9390	9390	0
280	20241030	160800	184118930	9390	9390	9390	9390	0
281	20241030	160700	184118930	9390	9390	9390	9390	0
282	20241030	160600	184118930	9390	9390	9390	9390	0
283	20241030	160500	184118930	9390	9390	9390	9390	0
284	20241030	160400	184118930	9390	9390	9390	9390	0
285	20241030	160300	184118930	9390	9390	9390	9390	0
286	20241030	160200	184118930	9390	9390	9390	9390	0
287	20241030	160100	184118930	9390	9390	9390	9390	0
288	20241030	160000	184118930	9390	9390	9390	9390	0
289	20241030	155900	184118930	9390	9390	9390	9390	0
290	20241030	155800	184118930	9390	9390	9390	9390	0
291	20241030	155700	184118930	9390	9390	9390	9390	0
292	20241030	155600	184118930	9390	9390	9390	9390	0
293	20241030	155500	184118930	9390	9390	9390	9390	0
294	20241030	155400	184118930	9390	9390	9390	9390	0
295	20241030	155300	184118930	9390	9390	9390	9390	0
296	20241030	155200	184118930	9390	9390	9390	9390	0
297	20241030	155100	184118930	9390	9390	9390	9390	0
298	20241030	155000	184118930	9390	9390	9390	9390	0
299	20241030	154900	184118930	9390	9390	9390	9390	0
300	20241030	154800	184118930	9390	9390	9390	9390	0
301	20241030	154700	184118930	9390	9390	9390	9390	0
302	20241030	154600	184118930	9390	9390	9390	9390	1135
303	20241030	154500	184118930	9390	9390	9390	9390	0
304	20241030	154400	184118930	9390	9390	9390	9390	0
305	20241030	154300	184118930	9390	9390	9390	9390	0
306	20241030	154200	184118930	9390	9390	9390	9390	0
307	20241030	154100	184118930	9390	9390	9390	9390	0
308	20241030	154000	184118930	9390	9390	9390	9390	0
309	20241030	153900	184118930	9390	9390	9390	9390	0
310	20241030	153800	184118930	9390	9390	9390	9390	0
311	20241030	153700	184118930	9390	9390	9390	9390	0
312	20241030	153600	184118930	9390	9390	9390	9390	0
313	20241030	153500	184118930	9390	9390	9390	9390	0
314	20241030	153400	184118930	9390	9390	9390	9390	0
315	20241030	153300	184118930	9390	9390	9390	9390	0
316	20241030	153200	184118930	9390	9390	9390	9390	0
317	20241030	153100	184118930	9390	9390	9390	9390	0
318	20241030	153000	184118930	9390	9390	9390	9390	1135
319	20241030	152900	173461280	9380	9380	9380	9380	0
320	20241030	152800	173461280	9380	9380	9380	9380	0
321	20241030	152700	173461280	9380	9380	9380	9380	0
322	20241030	152600	173461280	9380	9380	9380	9380	0
323	20241030	152500	173461280	9380	9380	9380	9380	0
324	20241030	152400	173461280	9380	9380	9380	9380	0
325	20241030	152300	173461280	9380	9380	9380	9380	0
326	20241030	152200	173461280	9380	9380	9380	9380	0
327	20241030	152100	173461280	9380	9380	9380	9380	0
328	20241030	152000	173461280	9380	9380	9380	9380	0
329	20241030	151900	173461280	9380	9380	9380	9380	296
330	20241030	151800	170684800	9380	9380	9380	9380	17
331	20241030	151700	170525340	9380	9380	9380	9380	0
332	20241030	151600	170525340	9380	9390	9390	9380	204
333	20241030	151500	168609920	9390	9390	9390	9390	0
334	20241030	151400	168609920	9390	9390	9390	9390	0
335	20241030	151300	168609920	9390	9390	9390	9390	0
336	20241030	151200	168609920	9390	9390	9390	9390	31
337	20241030	151100	168318830	9400	9400	9400	9400	23
338	20241030	151000	168102630	9400	9410	9410	9400	42
339	20241030	150900	167707820	9400	9400	9400	9400	0
340	20241030	150800	167707820	9400	9410	9410	9400	119
341	20241030	150700	166589210	9410	9410	9410	9410	0
342	20241030	150600	166589210	9410	9410	9410	9410	14
343	20241030	150500	166457470	9410	9410	9410	9410	6
344	20241030	150400	166401010	9410	9410	9410	9410	10
345	20241030	150300	166306910	9410	9410	9410	9410	0
346	20241030	150200	166306910	9410	9400	9410	9390	211
347	20241030	150100	164325050	9400	9400	9400	9400	164
348	20241030	150000	162783450	9400	9390	9400	9390	29
349	20241030	145900	162510860	9390	9390	9390	9390	0
350	20241030	145800	162510860	9390	9390	9390	9390	0
351	20241030	145700	162510860	9390	9390	9390	9390	3
352	20241030	145600	162482690	9400	9400	9400	9400	87
353	20241030	145500	161664890	9410	9410	9410	9410	0
354	20241030	145400	161664890	9410	9410	9410	9410	0
355	20241030	145300	161664890	9410	9400	9410	9400	114
356	20241030	145200	160593280	9400	9400	9400	9400	121
357	20241030	145100	159455880	9400	9400	9400	9400	4
358	20241030	145000	159418280	9410	9410	9410	9410	0
359	20241030	144900	159418280	9410	9410	9410	9410	0
360	20241030	144800	159418280	9410	9410	9410	9410	0
361	20241030	144700	159418280	9410	9410	9410	9410	1
362	20241030	144600	159408870	9400	9400	9400	9400	0
363	20241030	144500	159408870	9400	9400	9400	9400	950
364	20241030	144400	150478870	9400	9390	9400	9390	2764
365	20241030	144300	124524030	9390	9390	9390	9390	27
366	20241030	144200	124270500	9390	9390	9390	9390	0
367	20241030	144100	124270500	9390	9390	9390	9390	0
368	20241030	144000	124270500	9390	9390	9390	9390	0
369	20241030	143900	124270500	9390	9390	9390	9390	0
370	20241030	143800	124270500	9390	9390	9390	9390	0
371	20241030	143700	124270500	9390	9390	9390	9390	0
372	20241030	143600	124270500	9390	9390	9390	9390	0
373	20241030	143500	124270500	9390	9390	9390	9390	16
374	20241030	143400	124120260	9390	9390	9390	9390	0
375	20241030	143300	124120260	9390	9390	9390	9390	0
376	20241030	143200	124120260	9390	9390	9390	9390	0
377	20241030	143100	124120260	9390	9390	9390	9390	0
378	20241030	143000	124120260	9390	9390	9390	9390	0
379	20241030	142900	124120260	9390	9390	9390	9390	0
380	20241030	142800	124120260	9390	9390	9390	9390	0
381	20241030	142700	124120260	9390	9380	9390	9380	23
382	20241030	142600	123904490	9390	9390	9390	9390	1
383	20241030	142500	123895100	9390	9390	9390	9390	0
384	20241030	142400	123895100	9390	9390	9390	9390	0
385	20241030	142300	123895100	9390	9390	9390	9390	0
386	20241030	142200	123895100	9390	9390	9390	9390	0
387	20241030	142100	123895100	9390	9390	9390	9390	0
388	20241030	142000	123895100	9390	9390	9390	9390	1
389	20241030	141900	123885710	9380	9380	9380	9380	0
390	20241030	141800	123885710	9380	9380	9380	9380	3
391	20241030	141700	123857570	9380	9380	9380	9380	0
392	20241030	141600	123857570	9380	9380	9380	9380	0
393	20241030	141500	123857570	9380	9380	9380	9380	0
394	20241030	141400	123857570	9380	9380	9380	9380	0
395	20241030	141300	123857570	9380	9380	9390	9380	7
396	20241030	141200	123791890	9380	9380	9380	9380	1
397	20241030	141100	123782510	9390	9390	9390	9390	0
398	20241030	141000	123782510	9390	9390	9390	9390	0
399	20241030	140900	123782510	9390	9390	9390	9390	0
400	20241030	140800	123782510	9390	9380	9390	9380	136
401	20241030	140700	122506820	9370	9370	9370	9370	0
402	20241030	140600	122506820	9370	9370	9370	9370	2
403	20241030	140500	122488080	9370	9370	9370	9370	0
404	20241030	140400	122488080	9370	9370	9370	9370	0
405	20241030	140300	122488080	9370	9370	9370	9370	37
406	20241030	140200	122141390	9390	9390	9390	9390	0
407	20241030	140100	122141390	9390	9390	9390	9390	0
408	20241030	140000	122141390	9390	9380	9390	9380	467
409	20241030	135900	117760920	9380	9380	9380	9380	0
410	20241030	135800	117760920	9380	9380	9380	9380	500
411	20241030	135700	113070920	9390	9390	9390	9390	0
412	20241030	135600	113070920	9390	9390	9390	9390	50
413	20241030	135500	112601420	9390	9390	9390	9390	10
414	20241030	135400	112507520	9390	9390	9390	9390	0
415	20241030	135300	112507520	9390	9390	9390	9390	0
416	20241030	135200	112507520	9390	9390	9390	9390	0
417	20241030	135100	112507520	9390	9390	9390	9390	0
418	20241030	135000	112507520	9390	9390	9390	9390	0
419	20241030	134900	112507520	9390	9390	9390	9390	0
420	20241030	134800	112507520	9390	9390	9390	9390	0
421	20241030	134700	112507520	9390	9390	9390	9390	0
422	20241030	134600	112507520	9390	9390	9390	9390	0
423	20241030	134500	112507520	9390	9390	9390	9390	0
424	20241030	134400	112507520	9390	9390	9390	9390	0
425	20241030	134300	112507520	9390	9390	9390	9390	1
426	20241030	134200	112498130	9390	9390	9390	9390	0
427	20241030	134100	112498130	9390	9380	9390	9380	51
428	20241030	134000	112019540	9380	9380	9380	9380	0
429	20241030	133900	112019540	9380	9380	9380	9380	0
430	20241030	133800	112019540	9380	9380	9380	9380	0
431	20241030	133700	112019540	9380	9380	9380	9380	0
432	20241030	133600	112019540	9380	9380	9380	9380	0
433	20241030	133500	112019540	9380	9380	9380	9380	0
434	20241030	133400	112019540	9380	9380	9380	9380	0
435	20241030	133300	112019540	9380	9380	9380	9380	30
436	20241030	133200	111738140	9380	9380	9380	9380	6
437	20241030	133100	111681860	9380	9380	9380	9380	1
438	20241030	133000	111672480	9380	9380	9380	9380	40
439	20241030	132900	111297280	9380	9380	9380	9380	0
440	20241030	132800	111297280	9380	9380	9380	9380	0
441	20241030	132700	111297280	9380	9360	9380	9360	206
442	20241030	132600	109365420	9380	9380	9380	9380	0
443	20241030	132500	109365420	9380	9380	9380	9380	0
444	20241030	132400	109365420	9380	9380	9380	9380	1
445	20241030	132300	109356040	9360	9360	9360	9360	0
446	20241030	132200	109356040	9360	9360	9360	9360	0
447	20241030	132100	109356040	9360	9360	9360	9360	0
448	20241030	132000	109356040	9360	9360	9360	9360	1
449	20241030	131900	109346680	9360	9360	9360	9360	0
450	20241030	131800	109346680	9360	9360	9360	9360	0
451	20241030	131700	109346680	9360	9360	9360	9360	0
452	20241030	131600	109346680	9360	9360	9360	9360	37
453	20241030	131500	109000360	9380	9380	9380	9380	0
454	20241030	131400	109000360	9380	9380	9380	9380	0
455	20241030	131300	109000360	9380	9380	9380	9380	0
456	20241030	131200	109000360	9380	9370	9380	9370	295
457	20241030	131100	106233270	9370	9370	9370	9370	0
458	20241030	131000	106233270	9370	9370	9370	9370	0
459	20241030	130900	106233270	9370	9370	9370	9370	7
460	20241030	130800	106167680	9360	9370	9370	9360	108
461	20241030	130700	105156530	9370	9370	9370	9370	0
462	20241030	130600	105156530	9370	9370	9370	9370	0
463	20241030	130500	105156530	9370	9370	9370	9370	6
464	20241030	130400	105100310	9360	9360	9360	9360	0
465	20241030	130300	105100310	9360	9360	9360	9360	0
466	20241030	130200	105100310	9360	9360	9360	9360	0
467	20241030	130100	105100310	9360	9360	9360	9360	0
468	20241030	130000	105100310	9360	9360	9360	9360	34
469	20241030	125900	104782070	9380	9380	9380	9380	62
470	20241030	125800	104200510	9380	9380	9380	9380	0
471	20241030	125700	104200510	9380	9380	9380	9380	0
472	20241030	125600	104200510	9380	9380	9380	9380	0
473	20241030	125500	104200510	9380	9380	9380	9380	0
474	20241030	125400	104200510	9380	9380	9380	9380	0
475	20241030	125300	104200510	9380	9380	9380	9380	0
476	20241030	125200	104200510	9380	9380	9380	9380	0
477	20241030	125100	104200510	9380	9380	9380	9380	2
478	20241030	125000	104181750	9380	9380	9380	9380	0
479	20241030	124900	104181750	9380	9380	9380	9380	0
480	20241030	124800	104181750	9380	9380	9380	9380	0
481	20241030	124700	104181750	9380	9380	9380	9380	0
482	20241030	124600	104181750	9380	9380	9380	9380	0
483	20241030	124500	104181750	9380	9380	9380	9380	0
484	20241030	124400	104181750	9380	9380	9380	9380	0
485	20241030	124300	104181750	9380	9380	9380	9380	0
486	20241030	124200	104181750	9380	9380	9380	9380	215
487	20241030	124100	102165050	9370	9370	9370	9370	0
488	20241030	124000	102165050	9370	9370	9370	9370	0
489	20241030	123900	102165050	9370	9370	9370	9370	0
490	20241030	123800	102165050	9370	9370	9370	9370	1
491	20241030	123700	102155680	9380	9380	9380	9380	0
492	20241030	123600	102155680	9380	9380	9380	9380	310
493	20241030	123500	99247880	9380	9380	9380	9380	0
494	20241030	123400	99247880	9380	9380	9380	9380	0
495	20241030	123300	99247880	9380	9380	9380	9380	0
496	20241030	123200	99247880	9380	9380	9380	9380	61
497	20241030	123100	98675700	9350	9380	9380	9350	2188
498	20241030	123000	78186520	9390	9390	9390	9390	0
499	20241030	122900	78186520	9390	9390	9390	9390	0
500	20241030	122800	78186520	9390	9390	9390	9390	0
501	20241030	122700	78186520	9390	9400	9400	9390	129
502	20241030	122600	76975200	9400	9400	9400	9400	0
503	20241030	122500	76975200	9400	9400	9400	9400	2
504	20241030	122400	76956400	9390	9390	9390	9390	0
505	20241030	122300	76956400	9390	9390	9390	9390	0
506	20241030	122200	76956400	9390	9390	9390	9390	0
507	20241030	122100	76956400	9390	9390	9390	9390	0
508	20241030	122000	76956400	9390	9390	9390	9390	0
509	20241030	121900	76956400	9390	9390	9390	9390	0
510	20241030	121800	76956400	9390	9390	9390	9390	0
511	20241030	121700	76956400	9390	9390	9390	9390	0
512	20241030	121600	76956400	9390	9390	9390	9390	1
513	20241030	121500	76947010	9390	9390	9390	9390	51
514	20241030	121400	76468120	9390	9390	9390	9390	56
515	20241030	121300	75942280	9390	9390	9390	9390	0
516	20241030	121200	75942280	9390	9390	9390	9390	0
517	20241030	121100	75942280	9390	9390	9390	9390	0
518	20241030	121000	75942280	9390	9390	9390	9390	0
519	20241030	120900	75942280	9390	9390	9390	9390	0
520	20241030	120800	75942280	9390	9390	9390	9390	5
521	20241030	120700	75895330	9380	9380	9380	9380	0
522	20241030	120600	75895330	9380	9380	9380	9380	0
523	20241030	120500	75895330	9380	9380	9380	9380	0
524	20241030	120400	75895330	9380	9380	9380	9380	1
525	20241030	120300	75885950	9380	9380	9380	9380	0
526	20241030	120200	75885950	9380	9390	9390	9380	15
527	20241030	120100	75745210	9390	9390	9390	9390	10
528	20241030	120000	75651310	9390	9390	9390	9390	45
529	20241030	115900	75228760	9380	9390	9390	9370	282
530	20241030	115800	72585820	9390	9390	9400	9390	8
531	20241030	115700	72510690	9390	9390	9390	9390	138
532	20241030	115600	71214870	9390	9390	9390	9390	0
533	20241030	115500	71214870	9390	9390	9390	9390	0
534	20241030	115400	71214870	9390	9390	9390	9390	0
535	20241030	115300	71214870	9390	9390	9390	9390	0
536	20241030	115200	71214870	9390	9390	9390	9390	0
537	20241030	115100	71214870	9390	9390	9390	9390	0
538	20241030	115000	71214870	9390	9390	9390	9390	2
539	20241030	114900	71196090	9380	9380	9380	9380	8
540	20241030	114800	71121050	9380	9380	9380	9380	0
541	20241030	114700	71121050	9380	9380	9380	9380	0
542	20241030	114600	71121050	9380	9380	9380	9380	0
543	20241030	114500	71121050	9380	9380	9380	9380	0
544	20241030	114400	71121050	9380	9380	9380	9380	0
545	20241030	114300	71121050	9380	9380	9380	9380	0
546	20241030	114200	71121050	9380	9380	9380	9380	0
547	20241030	114100	71121050	9380	9370	9380	9370	209
548	20241030	114000	69162620	9360	9370	9370	9360	856
549	20241030	113900	61142620	9370	9370	9370	9370	7
550	20241030	113800	61077030	9380	9380	9380	9380	82
551	20241030	113700	60307870	9380	9380	9380	9380	0
552	20241030	113600	60307870	9380	9380	9380	9380	0
553	20241030	113500	60307870	9380	9380	9380	9380	0
554	20241030	113400	60307870	9380	9380	9380	9380	0
555	20241030	113300	60307870	9380	9380	9380	9380	0
556	20241030	113200	60307870	9380	9380	9380	9380	0
557	20241030	113100	60307870	9380	9380	9380	9380	50
558	20241030	113000	59838870	9390	9390	9390	9390	0
559	20241030	112900	59838870	9390	9390	9390	9390	0
560	20241030	112800	59838870	9390	9390	9390	9390	0
561	20241030	112700	59838870	9390	9390	9390	9390	1
562	20241030	112600	59829480	9380	9380	9380	9380	0
563	20241030	112500	59829480	9380	9380	9380	9380	0
564	20241030	112400	59829480	9380	9380	9380	9380	0
565	20241030	112300	59829480	9380	9380	9380	9380	0
566	20241030	112200	59829480	9380	9380	9380	9380	0
567	20241030	112100	59829480	9380	9380	9380	9380	0
568	20241030	112000	59829480	9380	9380	9380	9380	0
569	20241030	111900	59829480	9380	9380	9380	9380	0
570	20241030	111800	59829480	9380	9380	9380	9380	0
571	20241030	111700	59829480	9380	9380	9380	9380	0
572	20241030	111600	59829480	9380	9380	9380	9380	0
573	20241030	111500	59829480	9380	9380	9380	9380	0
574	20241030	111400	59829480	9380	9380	9380	9380	0
575	20241030	111300	59829480	9380	9380	9380	9380	0
576	20241030	111200	59829480	9380	9380	9380	9380	0
577	20241030	111100	59829480	9380	9390	9390	9380	107
578	20241030	111000	58825360	9390	9390	9390	9390	151
579	20241030	110900	57407470	9400	9390	9400	9390	6
580	20241030	110800	57351080	9400	9400	9400	9400	0
581	20241030	110700	57351080	9400	9400	9400	9400	0
582	20241030	110600	57351080	9400	9400	9400	9400	0
583	20241030	110500	57351080	9400	9400	9400	9400	0
584	20241030	110400	57351080	9400	9400	9400	9400	0
585	20241030	110300	57351080	9400	9390	9400	9390	2
586	20241030	110200	57332290	9400	9400	9400	9400	0
587	20241030	110100	57332290	9400	9400	9400	9400	0
588	20241030	110000	57332290	9400	9400	9400	9400	2
589	20241030	105900	57313490	9390	9390	9390	9390	1
590	20241030	105800	57304100	9390	9380	9400	9380	136
591	20241030	105700	56027060	9390	9380	9400	9380	202
592	20241030	105600	54128940	9380	9380	9380	9380	0
593	20241030	105500	54128940	9380	9380	9380	9380	8
594	20241030	105400	54053900	9380	9380	9380	9380	6
595	20241030	105300	53997620	9380	9380	9380	9380	0
596	20241030	105200	53997620	9380	9380	9380	9380	21
597	20241030	105100	53800640	9380	9380	9380	9380	0
598	20241030	105000	53800640	9380	9380	9380	9380	0
599	20241030	104900	53800640	9380	9380	9380	9380	0
600	20241030	104800	53800640	9380	9380	9380	9380	0
601	20241030	104700	53800640	9380	9380	9380	9380	0
602	20241030	104600	53800640	9380	9380	9380	9380	0
603	20241030	104500	53800640	9380	9380	9380	9380	0
604	20241030	104400	53800640	9380	9370	9380	9370	5
605	20241030	104300	53753770	9380	9380	9380	9380	1
606	20241030	104200	53744390	9380	9380	9380	9380	0
607	20241030	104100	53744390	9380	9380	9380	9380	14
608	20241030	104000	53613070	9380	9360	9380	9360	3
609	20241030	103900	53584960	9370	9370	9370	9370	0
610	20241030	103800	53584960	9370	9370	9370	9370	0
611	20241030	103700	53584960	9370	9370	9370	9370	0
612	20241030	103600	53584960	9370	9370	9370	9370	0
613	20241030	103500	53584960	9370	9370	9370	9370	1
614	20241030	103400	53575590	9380	9380	9380	9380	0
615	20241030	103300	53575590	9380	9380	9380	9380	1
616	20241030	103200	53566210	9380	9370	9380	9370	2
617	20241030	103100	53547460	9370	9370	9370	9370	0
618	20241030	103000	53547460	9370	9370	9370	9370	11
619	20241030	102900	53444390	9380	9380	9380	9380	0
620	20241030	102800	53444390	9380	9380	9380	9380	0
621	20241030	102700	53444390	9380	9380	9380	9380	0
622	20241030	102600	53444390	9380	9380	9380	9380	25
623	20241030	102500	53209890	9380	9380	9380	9380	0
624	20241030	102400	53209890	9380	9380	9380	9380	10
625	20241030	102300	53116090	9380	9380	9380	9380	0
626	20241030	102200	53116090	9380	9380	9380	9380	0
627	20241030	102100	53116090	9380	9380	9380	9380	0
628	20241030	102000	53116090	9380	9380	9380	9380	15
629	20241030	101900	52975390	9380	9380	9380	9380	100
630	20241030	101800	52037390	9380	9380	9380	9380	0
631	20241030	101700	52037390	9380	9380	9380	9380	10
632	20241030	101600	51943590	9380	9370	9380	9370	13
633	20241030	101500	51821770	9370	9380	9380	9370	45
634	20241030	101400	51400070	9370	9380	9380	9360	14
635	20241030	101300	51268950	9370	9380	9380	9370	128
636	20241030	101200	50069580	9380	9380	9380	9380	0
637	20241030	101100	50069580	9380	9380	9380	9380	0
638	20241030	101000	50069580	9380	9380	9380	9380	0
639	20241030	100900	50069580	9380	9380	9380	9380	0
640	20241030	100800	50069580	9380	9380	9380	9380	0
641	20241030	100700	50069580	9380	9380	9380	9380	11
642	20241030	100600	49966400	9380	9380	9380	9380	0
643	20241030	100500	49966400	9380	9360	9380	9360	639
644	20241030	100400	43979330	9370	9370	9370	9370	10
645	20241030	100300	43885630	9370	9370	9370	9370	15
646	20241030	100200	43745080	9370	9370	9370	9370	0
647	20241030	100100	43745080	9370	9370	9370	9370	10
648	20241030	100000	43651380	9370	9370	9370	9370	1
649	20241030	095900	43642010	9370	9370	9370	9370	0
650	20241030	095800	43642010	9370	9370	9370	9370	2
651	20241030	095700	43623270	9360	9360	9360	9360	0
652	20241030	095600	43623270	9360	9360	9360	9360	1
653	20241030	095500	43613910	9360	9360	9360	9360	531
654	20241030	095400	38643750	9360	9360	9360	9360	45
655	20241030	095300	38222550	9360	9360	9360	9360	118
656	20241030	095200	37118070	9360	9360	9360	9360	40
657	20241030	095100	36743670	9360	9360	9360	9360	430
658	20241030	095000	32718870	9370	9380	9380	9370	2
659	20241030	094900	32700120	9370	9370	9370	9370	3
660	20241030	094800	32672010	9370	9370	9380	9370	3
661	20241030	094700	32643890	9370	9370	9370	9370	27
662	20241030	094600	32390900	9370	9370	9370	9370	0
663	20241030	094500	32390900	9370	9370	9370	9370	5
664	20241030	094400	32344050	9380	9380	9380	9380	10
665	20241030	094300	32250250	9380	9380	9380	9380	0
666	20241030	094200	32250250	9380	9380	9380	9380	0
667	20241030	094100	32250250	9380	9380	9380	9380	10
668	20241030	094000	32156450	9380	9380	9380	9380	2
669	20241030	093900	32137690	9380	9370	9390	9370	3
670	20241030	093800	32109550	9390	9390	9390	9390	0
671	20241030	093700	32109550	9390	9390	9390	9390	0
672	20241030	093600	32109550	9390	9390	9390	9390	27
673	20241030	093500	31856020	9390	9390	9390	9390	1
674	20241030	093400	31846630	9390	9390	9390	9390	2
675	20241030	093300	31827850	9380	9370	9380	9340	704
676	20241030	093200	25245690	9380	9380	9380	9360	1026
677	20241030	093100	15629930	9400	9390	9400	9390	102
678	20241030	093000	14672140	9400	9400	9400	9400	0
679	20241030	092900	14672140	9400	9400	9400	9400	0
680	20241030	092800	14672140	9400	9400	9400	9400	1
681	20241030	092700	14662740	9400	9400	9400	9400	75
682	20241030	092600	13957740	9400	9390	9400	9390	5
683	20241030	092500	13910770	9390	9390	9390	9390	7
684	20241030	092400	13845040	9390	9390	9390	9390	0
685	20241030	092300	13845040	9390	9390	9390	9390	0
686	20241030	092200	13845040	9390	9390	9390	9390	0
687	20241030	092100	13845040	9390	9390	9390	9390	0
688	20241030	092000	13845040	9390	9390	9390	9390	0
689	20241030	091900	13845040	9390	9390	9390	9390	31
690	20241030	091800	13553950	9400	9400	9400	9400	0
691	20241030	091700	13553950	9400	9390	9400	9390	5
692	20241030	091600	13506990	9390	9390	9400	9390	35
693	20241030	091500	13178330	9380	9380	9380	9380	72
694	20241030	091400	12502970	9370	9370	9370	9370	7
695	20241030	091300	12437380	9390	9390	9390	9390	0
696	20241030	091200	12437380	9390	9370	9390	9370	123
697	20241030	091100	11284750	9370	9370	9370	9370	2
698	20241030	091000	11266010	9370	9370	9370	9370	0
699	20241030	090900	11266010	9370	9370	9370	9370	0
700	20241030	090800	11266010	9370	9360	9370	9360	106
701	20241030	090700	10273540	9370	9370	9370	9370	19
702	20241030	090600	10095510	9370	9370	9370	9370	6
703	20241030	090500	10039290	9360	9360	9360	9360	21
704	20241030	090400	9842730	9360	9360	9360	9360	13
705	20241030	090300	9721050	9370	9370	9370	9370	5
706	20241030	090200	9674200	9360	9360	9360	9360	60
707	20241030	090100	9112600	9360	9390	9390	9360	62
708	20241030	090000	8531920	9380	9350	9380	9350	912